Cotação atual, histórico e gráfico do papel: VIFI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/05/2022 | 0,43% | 0,03 | 6,98 | 6,99 | 6,95 | 7,04 | 70K | 160 |
| 19/05/2022 | -0,14% | -0,01 | 6,95 | 7,06 | 6,93 | 7,06 | 61K | 958 |
| 18/05/2022 | -1,00% | -0,07 | 6,96 | 7,03 | 6,95 | 7,06 | 179K | 164 |
| 17/05/2022 | 1,30% | 0,09 | 7,03 | 6,94 | 6,94 | 7,05 | 81K | 183 |
| 16/05/2022 | -1,00% | -0,07 | 6,94 | 7,01 | 6,93 | 7,04 | 92K | 1.499 |
| 13/05/2022 | 0,43% | 0,03 | 7,01 | 6,99 | 6,90 | 7,01 | 69K | 204 |
| 12/05/2022 | 0,43% | 0,03 | 6,98 | 6,96 | 6,89 | 7,02 | 94K | 572 |
| 11/05/2022 | -1,42% | -0,10 | 6,95 | 7,04 | 6,92 | 7,05 | 88K | 246 |
| 10/05/2022 | 1,29% | 0,09 | 7,05 | 6,95 | 6,95 | 7,10 | 151K | 234 |
| 09/05/2022 | -1,14% | -0,08 | 6,96 | 7,04 | 6,92 | 7,05 | 21K | 127 |
| 06/05/2022 | -0,42% | -0,03 | 7,04 | 7,07 | 6,92 | 7,07 | 117K | 1.788 |
|
|
| 05/05/2022 | 0,00% | 0,00 | 7,07 | 7,09 | 7,01 | 7,17 | 46K | 161 |
| 04/05/2022 | -0,14% | -0,01 | 7,07 | 7,08 | 6,99 | 7,15 | 110K | 234 |
| 03/05/2022 | 0,43% | 0,03 | 7,08 | 7,02 | 7,01 | 7,09 | 57K | 173 |
| 02/05/2022 | -1,95% | -0,14 | 7,05 | 7,23 | 6,97 | 7,29 | 108K | 1.041 |
| 29/04/2022 | 0,14% | 0,01 | 7,19 | 7,19 | 7,10 | 7,21 | 128K | 248 |
| 28/04/2022 | -89,96% | -64,33 | 7,18 | 7,15 | 6,99 | 7,25 | 125K | 262 |
| 27/04/2022 | 0,60% | 0,43 | 71,51 | 71,82 | 70,69 | 72,19 | 147K | 381 |
| 26/04/2022 | -0,55% | -0,39 | 71,08 | 71,47 | 71,00 | 71,89 | 73K | 116 |
| 25/04/2022 | 1,25% | 0,88 | 71,47 | 71,27 | 70,57 | 72,48 | 86K | 388 |
| 22/04/2022 | -0,87% | -0,62 | 70,59 | 71,36 | 70,55 | 71,37 | 175K | 188 |
| 20/04/2022 | 0,39% | 0,28 | 71,21 | 71,29 | 70,62 | 71,29 | 199K | 348 |
| 19/04/2022 | 0,44% | 0,31 | 70,93 | 71,18 | 70,82 | 71,29 | 58K | 70 |
| 18/04/2022 | 0,09% | 0,06 | 70,62 | 71,00 | 70,55 | 71,33 | 119K | 725 |
| 14/04/2022 | -0,34% | -0,24 | 70,56 | 70,84 | 70,55 | 71,28 | 134K | 697 |
| 13/04/2022 | -0,08% | -0,06 | 70,80 | 71,47 | 70,51 | 71,47 | 150K | 867 |
| 12/04/2022 | -1,56% | -1,12 | 70,86 | 71,98 | 70,02 | 71,98 | 141K | 154 |
| 11/04/2022 | 1,37% | 0,97 | 71,98 | 72,67 | 68,86 | 72,69 | 129K | 131 |
| 08/04/2022 | -1,37% | -0,99 | 71,01 | 71,97 | 70,51 | 71,97 | 327K | 167 |
| 07/04/2022 | 0,97% | 0,69 | 72,00 | 71,31 | 71,31 | 72,00 | 91K | 114 |
| 06/04/2022 | -0,50% | -0,36 | 71,31 | 71,67 | 70,81 | 71,91 | 66K | 86 |
| 05/04/2022 | 1,66% | 1,17 | 71,67 | 70,52 | 70,10 | 71,94 | 122K | 171 |
| 04/04/2022 | -1,81% | -1,30 | 70,50 | 71,64 | 70,36 | 72,10 | 164K | 206 |
| 01/04/2022 | -0,97% | -0,70 | 71,80 | 72,49 | 71,61 | 72,49 | 110K | 119 |
| 31/03/2022 | 1,40% | 1,00 | 72,50 | 71,12 | 71,12 | 72,98 | 83K | 427 |
| 30/03/2022 | 0,53% | 0,38 | 71,50 | 70,50 | 70,21 | 71,74 | 188K | 86 |
| 29/03/2022 | 0,49% | 0,35 | 71,12 | 70,77 | 70,20 | 71,55 | 150K | 169 |
| 28/03/2022 | 1,22% | 0,85 | 70,77 | 70,14 | 69,67 | 71,34 | 86K | 226 |
| 25/03/2022 | -1,41% | -1,00 | 69,92 | 71,00 | 69,30 | 71,29 | 354K | 361 |
| 24/03/2022 | -1,02% | -0,73 | 70,92 | 71,70 | 70,06 | 71,88 | 256K | 335 |
| 23/03/2022 | -3,32% | -2,46 | 71,65 | 74,16 | 71,46 | 74,21 | 414K | 890 |
| 22/03/2022 | -3,75% | -2,89 | 74,11 | 77,00 | 74,08 | 77,00 | 355K | 1.301 |
| 21/03/2022 | 1,05% | 0,80 | 77,00 | 75,89 | 75,10 | 79,31 | 983K | 1.494 |
| 18/03/2022 | -1,03% | -0,79 | 76,20 | 76,98 | 75,57 | 76,98 | 1M | 3.043 |
| 17/03/2022 | 0,75% | 0,57 | 76,99 | 76,42 | 76,11 | 77,00 | 993K | 793 |
| 16/03/2022 | -0,38% | -0,29 | 76,42 | 76,71 | 76,20 | 77,00 | 578K | 742 |
| 15/03/2022 | 0,54% | 0,41 | 76,71 | 76,31 | 76,10 | 77,49 | 430K | 1.840 |
| 14/03/2022 | -0,27% | -0,21 | 76,30 | 76,50 | 76,03 | 77,98 | 549K | 2.351 |
| 11/03/2022 | 0,12% | 0,09 | 76,51 | 76,60 | 76,03 | 77,95 | 520K | 1.801 |
| 10/03/2022 | -1,04% | -0,80 | 76,42 | 77,22 | 76,40 | 78,65 | 892K | 3.939 |
| 09/03/2022 | -0,83% | -0,65 | 77,22 | 77,84 | 77,22 | 77,92 | 685K | 267 |
| 08/03/2022 | 0,03% | 0,02 | 77,87 | 77,86 | 77,41 | 78,16 | 261K | 654 |
| 07/03/2022 | -0,36% | -0,28 | 77,85 | 78,13 | 77,49 | 78,29 | 378K | 132 |
| 04/03/2022 | -0,10% | -0,08 | 78,13 | 78,55 | 77,17 | 78,73 | 465K | 117 |
| 03/03/2022 | -1,00% | -0,79 | 78,21 | 79,00 | 78,10 | 79,05 | 352K | 209 |
| 02/03/2022 | -1,99% | -1,60 | 79,00 | 79,92 | 78,60 | 79,93 | 360K | 415 |
| 25/02/2022 | 0,75% | 0,60 | 80,60 | 80,00 | 80,00 | 81,80 | 130K | 172 |
| 24/02/2022 | -1,84% | -1,50 | 80,00 | 81,10 | 79,35 | 81,11 | 131K | 159 |
| 23/02/2022 | 0,52% | 0,42 | 81,50 | 81,33 | 81,00 | 81,70 | 278K | 1.939 |
| 22/02/2022 | -1,22% | -1,00 | 81,08 | 82,00 | 80,35 | 82,10 | 558K | 4.696 |
| 21/02/2022 | 0,10% | 0,08 | 82,08 | 82,00 | 81,20 | 82,09 | 674K | 4.238 |
| 18/02/2022 | 0,00% | 0,00 | 82,00 | 81,90 | 80,00 | 82,01 | 482K | 3.380 |
| 17/02/2022 | 0,01% | 0,01 | 82,00 | 81,95 | 81,00 | 82,02 | 359K | 3.918 |
| 16/02/2022 | -0,12% | -0,10 | 81,99 | 82,10 | 80,27 | 82,75 | 560K | 2.918 |
| 15/02/2022 | 0,23% | 0,19 | 82,09 | 81,91 | 81,50 | 82,10 | 212K | 1.682 |
| 14/02/2022 | 1,50% | 1,21 | 81,90 | 80,69 | 80,69 | 83,40 | 610K | 563 |
| 11/02/2022 | -0,04% | -0,03 | 80,69 | 80,72 | 80,51 | 83,00 | 2M | 477 |
| 10/02/2022 | -0,25% | -0,20 | 80,72 | 80,92 | 79,24 | 81,33 | 907K | 1.168 |
| 09/02/2022 | -0,92% | -0,75 | 80,92 | 81,88 | 79,95 | 81,88 | 393K | 609 |
| 08/02/2022 | 2,15% | 1,72 | 81,67 | 79,98 | 79,15 | 82,42 | 1M | 2.018 |
| 07/02/2022 | -2,02% | -1,65 | 79,95 | 81,55 | 79,08 | 81,55 | 353K | 290 |
| 04/02/2022 | 3,29% | 2,60 | 81,60 | 78,70 | 78,31 | 81,85 | 406K | 2.516 |
| 03/02/2022 | 0,53% | 0,42 | 79,00 | 78,50 | 78,50 | 79,62 | 318K | 2.360 |
| 02/02/2022 | 1,34% | 1,04 | 78,58 | 77,19 | 76,22 | 78,60 | 189K | 595 |
| 01/02/2022 | 0,65% | 0,50 | 77,54 | 76,38 | 76,06 | 77,55 | 225K | 1.228 |
| 31/01/2022 | -1,28% | -1,00 | 77,04 | 78,04 | 77,00 | 78,58 | 460K | 2.364 |
| 28/01/2022 | -0,86% | -0,68 | 78,04 | 77,01 | 77,00 | 79,65 | 207K | 684 |
| 27/01/2022 | -0,08% | -0,06 | 78,72 | 77,13 | 77,13 | 78,89 | 127K | 403 |
| 26/01/2022 | -0,14% | -0,11 | 78,78 | 78,71 | 77,00 | 78,78 | 340K | 1.788 |
| 25/01/2022 | -2,24% | -1,81 | 78,89 | 80,57 | 76,80 | 80,57 | 541K | 1.836 |
| 24/01/2022 | 2,15% | 1,70 | 80,70 | 79,00 | 78,00 | 80,80 | 267K | 1.303 |
| 21/01/2022 | 3,35% | 2,56 | 79,00 | 76,74 | 76,59 | 79,49 | 428K | 1.080 |
| 20/01/2022 | -3,02% | -2,38 | 76,44 | 78,78 | 76,44 | 78,78 | 407K | 2.125 |
| 19/01/2022 | 3,17% | 2,42 | 78,82 | 76,40 | 75,32 | 78,82 | 385K | 900 |
| 18/01/2022 | 0,20% | 0,15 | 76,40 | 76,24 | 75,86 | 77,29 | 165K | 1.130 |
| 17/01/2022 | -0,24% | -0,18 | 76,25 | 76,41 | 75,80 | 76,70 | 167K | 207 |
| 14/01/2022 | -0,09% | -0,07 | 76,43 | 76,50 | 75,62 | 76,80 | 122K | 661 |
| 13/01/2022 | 0,87% | 0,66 | 76,50 | 75,85 | 75,66 | 76,77 | 501K | 88 |
| 12/01/2022 | -5,02% | -4,01 | 75,84 | 77,52 | 75,56 | 79,00 | 191K | 195 |
| 11/01/2022 | 5,90% | 4,45 | 79,85 | 75,40 | 75,00 | 79,85 | 3M | 353 |
| 10/01/2022 | 1,37% | 1,02 | 75,40 | 74,55 | 74,30 | 75,91 | 1M | 1.127 |
| 07/01/2022 | 0,11% | 0,08 | 74,38 | 74,75 | 72,50 | 74,89 | 301K | 324 |
| 06/01/2022 | 0,68% | 0,50 | 74,30 | 73,34 | 73,11 | 74,68 | 101K | 349 |
| 05/01/2022 | -1,47% | -1,10 | 73,80 | 74,90 | 73,50 | 74,95 | 165K | 193 |
| 04/01/2022 | 0,42% | 0,31 | 74,90 | 74,59 | 74,01 | 74,96 | 112K | 120 |
| 03/01/2022 | -2,50% | -1,91 | 74,59 | 76,50 | 74,50 | 76,77 | 151K | 563 |
| 30/12/2021 | 2,37% | 1,77 | 76,50 | 74,89 | 74,75 | 77,00 | 272K | 489 |
| 29/12/2021 | 0,99% | 0,73 | 74,73 | 74,44 | 73,56 | 74,79 | 253K | 179 |
| 28/12/2021 | 0,68% | 0,50 | 74,00 | 72,97 | 72,97 | 74,46 | 321K | 575 |
| 27/12/2021 | 0,68% | 0,50 | 73,50 | 73,50 | 73,40 | 73,50 | 647K | 1.420 |
| 23/12/2021 | -0,95% | -0,70 | 73,00 | 73,69 | 72,04 | 73,89 | 706K | 460 |
| 22/12/2021 | -2,89% | -2,19 | 73,70 | 75,89 | 70,01 | 75,89 | 8M | 1.651 |
| 21/12/2021 | 1,32% | 0,99 | 75,89 | 74,47 | 74,12 | 75,89 | 171K | 564 |
| 20/12/2021 | -0,11% | -0,08 | 74,90 | 75,09 | 74,00 | 75,49 | 115K | 162 |
| 17/12/2021 | 1,19% | 0,88 | 74,98 | 74,44 | 74,10 | 75,16 | 90K | 81 |
| 16/12/2021 | 0,00% | 0,00 | 74,10 | 74,10 | 74,10 | 74,89 | 30K | 296 |
| 15/12/2021 | -0,26% | -0,19 | 74,10 | 75,77 | 74,10 | 75,77 | 140K | 493 |
| 14/12/2021 | -0,76% | -0,57 | 74,29 | 74,86 | 74,02 | 75,98 | 127K | 705 |
| 13/12/2021 | -0,03% | -0,02 | 74,86 | 74,81 | 73,03 | 74,86 | 67K | 95 |
| 10/12/2021 | 3,00% | 2,18 | 74,88 | 73,69 | 71,44 | 74,88 | 240K | 416 |
| 09/12/2021 | -2,22% | -1,65 | 72,70 | 74,35 | 71,80 | 74,53 | 297K | 509 |
| 08/12/2021 | -0,31% | -0,23 | 74,35 | 74,50 | 73,72 | 74,97 | 106K | 132 |
| 07/12/2021 | -1,21% | -0,91 | 74,58 | 75,50 | 73,73 | 75,98 | 214K | 377 |
| 06/12/2021 | 4,04% | 2,93 | 75,49 | 72,56 | 72,56 | 75,70 | 193K | 245 |
| 03/12/2021 | 1,81% | 1,29 | 72,56 | 72,90 | 71,08 | 73,05 | 174K | 177 |
| 02/12/2021 | -2,90% | -2,13 | 71,27 | 73,40 | 71,12 | 74,15 | 226K | 952 |
| 01/12/2021 | -1,09% | -0,81 | 73,40 | 76,10 | 72,60 | 76,11 | 111K | 874 |
| 30/11/2021 | -2,10% | -1,59 | 74,21 | 75,80 | 73,52 | 76,80 | 150K | 938 |
| 29/11/2021 | 6,64% | 4,72 | 75,80 | 71,56 | 71,55 | 77,80 | 321K | 898 |
| 26/11/2021 | -0,78% | -0,56 | 71,08 | 71,64 | 70,52 | 72,44 | 303K | 1.615 |
| 25/11/2021 | 0,90% | 0,64 | 71,64 | 71,00 | 70,52 | 72,58 | 96K | 123 |
| 24/11/2021 | 0,68% | 0,48 | 71,00 | 70,74 | 70,70 | 72,38 | 125K | 227 |
| 23/11/2021 | -2,48% | -1,79 | 70,52 | 73,09 | 70,50 | 73,97 | 354K | 393 |
| 22/11/2021 | -0,40% | -0,29 | 72,31 | 72,63 | 72,31 | 73,15 | 160K | 315 |
| 19/11/2021 | -0,62% | -0,45 | 72,60 | 73,07 | 71,59 | 74,24 | 202K | 715 |
| 18/11/2021 | -1,42% | -1,05 | 73,05 | 74,10 | 73,01 | 74,97 | 275K | 1.307 |
| 17/11/2021 | 0,39% | 0,29 | 74,10 | 74,80 | 73,60 | 74,80 | 226K | 430 |
| 16/11/2021 | -0,55% | -0,41 | 73,81 | 74,23 | 73,81 | 74,99 | 150K | 228 |
| 12/11/2021 | 0,16% | 0,12 | 74,22 | 74,13 | 74,02 | 74,93 | 177K | 147 |
| 11/11/2021 | -0,54% | -0,40 | 74,10 | 75,79 | 73,89 | 75,80 | 97K | 276 |
| 10/11/2021 | -1,61% | -1,22 | 74,50 | 76,12 | 74,02 | 77,77 | 239K | 1.071 |
| 09/11/2021 | -1,47% | -1,13 | 75,72 | 76,88 | 75,02 | 77,05 | 216K | 632 |
| 08/11/2021 | 0,20% | 0,15 | 76,85 | 76,99 | 76,30 | 77,06 | 177K | 221 |
| 05/11/2021 | - | - | 76,70 | 76,45 | 75,20 | 76,79 | 154K | 214 |
Date,Open,High,Low,Close,Volume
20-May-22,6.99,7.04,6.95,6.98,70096
19-May-22,7.06,7.06,6.93,6.95,60861
18-May-22,7.03,7.06,6.95,6.96,179260
17-May-22,6.94,7.05,6.94,7.03,81065
16-May-22,7.01,7.04,6.93,6.94,91988
13-May-22,6.99,7.01,6.90,7.01,68641
12-May-22,6.96,7.02,6.89,6.98,94025
11-May-22,7.04,7.05,6.92,6.95,88386
10-May-22,6.95,7.10,6.95,7.05,151306
09-May-22,7.04,7.05,6.92,6.96,21021
06-May-22,7.07,7.07,6.92,7.04,116664
05-May-22,7.09,7.17,7.01,7.07,46194
04-May-22,7.08,7.15,6.99,7.07,110436
03-May-22,7.02,7.09,7.01,7.08,56554
02-May-22,7.23,7.29,6.97,7.05,107725
29-Apr-22,7.19,7.21,7.10,7.19,127666
28-Apr-22,7.15,7.25,6.99,7.18,125014
27-Apr-22,71.82,72.19,70.69,71.51,147048
26-Apr-22,71.47,71.89,71.00,71.08,72793
25-Apr-22,71.27,72.48,70.57,71.47,85645
22-Apr-22,71.36,71.37,70.55,70.59,174501
20-Apr-22,71.29,71.29,70.62,71.21,198778
19-Apr-22,71.18,71.29,70.82,70.93,58080
18-Apr-22,71.00,71.33,70.55,70.62,119478
14-Apr-22,70.84,71.28,70.55,70.56,134229
13-Apr-22,71.47,71.47,70.51,70.80,150443
12-Apr-22,71.98,71.98,70.02,70.86,140930
11-Apr-22,72.67,72.69,68.86,71.98,128560
08-Apr-22,71.97,71.97,70.51,71.01,327227
07-Apr-22,71.31,72.00,71.31,72.00,91168
06-Apr-22,71.67,71.91,70.81,71.31,65506
05-Apr-22,70.52,71.94,70.10,71.67,122392
04-Apr-22,71.64,72.10,70.36,70.50,164353
01-Apr-22,72.49,72.49,71.61,71.80,109998
31-Mar-22,71.12,72.98,71.12,72.50,82583
30-Mar-22,70.50,71.74,70.21,71.50,188053
29-Mar-22,70.77,71.55,70.20,71.12,150305
28-Mar-22,70.14,71.34,69.67,70.77,85965
25-Mar-22,71.00,71.29,69.30,69.92,354419
24-Mar-22,71.70,71.88,70.06,70.92,255960
23-Mar-22,74.16,74.21,71.46,71.65,414277
22-Mar-22,77.00,77.00,74.08,74.11,354669
21-Mar-22,75.89,79.31,75.10,77.00,982901
18-Mar-22,76.98,76.98,75.57,76.20,1027408
17-Mar-22,76.42,77.00,76.11,76.99,993233
16-Mar-22,76.71,77.00,76.20,76.42,578461
15-Mar-22,76.31,77.49,76.10,76.71,430063
14-Mar-22,76.50,77.98,76.03,76.30,548572
11-Mar-22,76.60,77.95,76.03,76.51,520153
10-Mar-22,77.22,78.65,76.40,76.42,891824
09-Mar-22,77.84,77.92,77.22,77.22,684547
08-Mar-22,77.86,78.16,77.41,77.87,260598
07-Mar-22,78.13,78.29,77.49,77.85,377958
04-Mar-22,78.55,78.73,77.17,78.13,464914
03-Mar-22,79.00,79.05,78.10,78.21,352405
02-Mar-22,79.92,79.93,78.60,79.00,360096
25-Feb-22,80.00,81.80,80.00,80.60,130383
24-Feb-22,81.10,81.11,79.35,80.00,131229
23-Feb-22,81.33,81.70,81.00,81.50,277960
22-Feb-22,82.00,82.10,80.35,81.08,557951
21-Feb-22,82.00,82.09,81.20,82.08,673600
18-Feb-22,81.90,82.01,80.00,82.00,481728
17-Feb-22,81.95,82.02,81.00,82.00,359055
16-Feb-22,82.10,82.75,80.27,81.99,559874
15-Feb-22,81.91,82.10,81.50,82.09,212041
14-Feb-22,80.69,83.40,80.69,81.90,609899
11-Feb-22,80.72,83.00,80.51,80.69,2363471
10-Feb-22,80.92,81.33,79.24,80.72,907326
09-Feb-22,81.88,81.88,79.95,80.92,392934
08-Feb-22,79.98,82.42,79.15,81.67,1180235
07-Feb-22,81.55,81.55,79.08,79.95,352947
04-Feb-22,78.70,81.85,78.31,81.60,406162
03-Feb-22,78.50,79.62,78.50,79.00,317855
02-Feb-22,77.19,78.60,76.22,78.58,189396
01-Feb-22,76.38,77.55,76.06,77.54,225288
31-Jan-22,78.04,78.58,77.00,77.04,460313
28-Jan-22,77.01,79.65,77.00,78.04,207411
27-Jan-22,77.13,78.89,77.13,78.72,127182
26-Jan-22,78.71,78.78,77.00,78.78,339991
25-Jan-22,80.57,80.57,76.80,78.89,540730
24-Jan-22,79.00,80.80,78.00,80.70,267362
21-Jan-22,76.74,79.49,76.59,79.00,427840
20-Jan-22,78.78,78.78,76.44,76.44,407124
19-Jan-22,76.40,78.82,75.32,78.82,385181
18-Jan-22,76.24,77.29,75.86,76.40,165306
17-Jan-22,76.41,76.70,75.80,76.25,167132
14-Jan-22,76.50,76.80,75.62,76.43,121743
13-Jan-22,75.85,76.77,75.66,76.50,501309
12-Jan-22,77.52,79.00,75.56,75.84,190675
11-Jan-22,75.40,79.85,75.00,79.85,2637287
10-Jan-22,74.55,75.91,74.30,75.40,1250137
07-Jan-22,74.75,74.89,72.50,74.38,300790
06-Jan-22,73.34,74.68,73.11,74.30,101369
05-Jan-22,74.90,74.95,73.50,73.80,165325
04-Jan-22,74.59,74.96,74.01,74.90,112132
03-Jan-22,76.50,76.77,74.50,74.59,150715
30-Dec-21,74.89,77.00,74.75,76.50,272427
29-Dec-21,74.44,74.79,73.56,74.73,252745
28-Dec-21,72.97,74.46,72.97,74.00,321310
27-Dec-21,73.50,73.50,73.40,73.50,646640
23-Dec-21,73.69,73.89,72.04,73.00,705639
22-Dec-21,75.89,75.89,70.01,73.70,7701434
21-Dec-21,74.47,75.89,74.12,75.89,170928
20-Dec-21,75.09,75.49,74.00,74.90,114827
17-Dec-21,74.44,75.16,74.10,74.98,90336
16-Dec-21,74.10,74.89,74.10,74.10,29529
15-Dec-21,75.77,75.77,74.10,74.10,139674
14-Dec-21,74.86,75.98,74.02,74.29,126803
13-Dec-21,74.81,74.86,73.03,74.86,67153
10-Dec-21,73.69,74.88,71.44,74.88,239560
09-Dec-21,74.35,74.53,71.80,72.70,296876
08-Dec-21,74.50,74.97,73.72,74.35,106291
07-Dec-21,75.50,75.98,73.73,74.58,213833
06-Dec-21,72.56,75.70,72.56,75.49,193465
03-Dec-21,72.90,73.05,71.08,72.56,174459
02-Dec-21,73.40,74.15,71.12,71.27,226343
01-Dec-21,76.10,76.11,72.60,73.40,111169
30-Nov-21,75.80,76.80,73.52,74.21,150489
29-Nov-21,71.56,77.80,71.55,75.80,320871
26-Nov-21,71.64,72.44,70.52,71.08,303366
25-Nov-21,71.00,72.58,70.52,71.64,95875
24-Nov-21,70.74,72.38,70.70,71.00,125101
23-Nov-21,73.09,73.97,70.50,70.52,353946
22-Nov-21,72.63,73.15,72.31,72.31,160210
19-Nov-21,73.07,74.24,71.59,72.60,202349
18-Nov-21,74.10,74.97,73.01,73.05,274706
17-Nov-21,74.80,74.80,73.60,74.10,226453
16-Nov-21,74.23,74.99,73.81,73.81,150294
12-Nov-21,74.13,74.93,74.02,74.22,177100
11-Nov-21,75.79,75.80,73.89,74.10,97268
10-Nov-21,76.12,77.77,74.02,74.50,239039
09-Nov-21,76.88,77.05,75.02,75.72,216089
08-Nov-21,76.99,77.06,76.30,76.85,176583
05-Nov-21,76.45,76.79,75.20,76.70,153706
*exoneração de responsabilidade e termos de uso